NASDAQ:ADPT | Historical Stock Price | Adaptive Biotechnologies Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-06-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.38$4.70$9.27$18.29$36.07$71.132019-06-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$59.13$59.13368,400——
2020-12-30$59.40$59.40499,300——
2020-12-29$59.34$59.34782,200——
2020-12-28$61.00$61.00935,900——
2020-12-24$62.53$62.53364,300——
2020-12-23$65.47$65.47727,500——
2020-12-22$65.39$65.391,438,000——
2020-12-21$62.35$62.351,555,500——
2020-12-18$59.58$59.581,877,900——
2020-12-17$57.50$57.501,274,600——
2020-12-16$56.67$56.671,350,300——
2020-12-15$56.01$56.011,055,700——
2020-12-14$57.18$57.181,504,600——
2020-12-11$56.05$56.051,618,700——
2020-12-10$55.23$55.231,212,500——
2020-12-09$51.79$51.79669,300——
2020-12-08$52.59$52.59951,500——
2020-12-07$53.34$53.341,406,300——
2020-12-04$47.78$47.78546,100——
2020-12-03$47.86$47.86343,900——
2020-12-02$47.69$47.69480,500——
2020-12-01$48.89$48.89683,000——
2020-11-30$48.22$48.22730,300——
2020-11-27$47.00$47.00352,700——
2020-11-25$45.83$45.83341,700——
2020-11-24$45.01$45.01456,900——
2020-11-23$45.83$45.83552,100——
2020-11-20$46.40$46.40681,400——
2020-11-19$45.51$45.511,067,100——
2020-11-18$48.47$48.471,231,800——
2020-11-17$45.82$45.82821,100——
2020-11-16$46.70$46.70810,100——
2020-11-13$49.10$49.10730,200——
2020-11-12$48.69$48.691,453,500——
2020-11-11$51.93$51.931,305,700——
2020-11-10$47.07$47.07762,600——
2020-11-09$48.08$48.08868,600——
2020-11-06$51.30$51.30508,200——
2020-11-05$50.96$50.96499,900——
2020-11-04$49.99$49.99558,400——
2020-11-03$48.22$48.22287,900——
2020-11-02$45.84$45.84616,300——
2020-10-30$46.08$46.08537,800——
2020-10-29$51.84$51.84460,900——
2020-10-28$50.99$50.99508,600——
2020-10-27$51.22$51.22913,400——
2020-10-26$49.95$49.95604,400——
2020-10-23$49.50$49.50655,400——
2020-10-22$46.93$46.93969,800——
2020-10-21$46.95$46.95770,700——
2020-10-20$48.23$48.23614,600——
2020-10-19$49.70$49.70663,400——
2020-10-16$51.69$51.69540,600——
2020-10-15$51.44$51.44555,800——
2020-10-14$51.89$51.89624,500——
2020-10-13$53.15$53.15557,700——
2020-10-12$52.87$52.871,035,300——
2020-10-09$52.12$52.12748,400——
2020-10-08$50.78$50.78741,500——
2020-10-07$50.43$50.43949,200——
2020-10-06$48.82$48.82782,500——
2020-10-05$49.07$49.07723,700——
2020-10-02$48.28$48.28595,500——
2020-10-01$49.43$49.431,363,800——
2020-09-30$48.63$48.63691,500——
2020-09-29$48.04$48.041,340,700——
2020-09-28$48.37$48.37727,600——
2020-09-25$48.29$48.29967,800——
2020-09-24$45.82$45.821,455,600——
2020-09-23$48.21$48.211,229,400——
2020-09-22$48.07$48.07718,400——
2020-09-21$47.12$47.12687,000——
2020-09-18$46.35$46.353,940,500——
2020-09-17$44.87$44.87901,400——
2020-09-16$45.74$45.741,435,800——
2020-09-15$45.95$45.952,109,900——
2020-09-14$42.57$42.57950,000——
2020-09-11$40.23$40.23644,300——
2020-09-10$39.17$39.171,202,400——
2020-09-09$38.29$38.29960,500——
2020-09-08$36.24$36.24923,700——
2020-09-04$35.79$35.79730,100——
2020-09-03$36.74$36.741,132,700——
2020-09-02$41.79$41.791,100,100——
2020-09-01$41.72$41.72640,500——
2020-08-31$41.61$41.61452,200——
2020-08-28$40.81$40.81401,400——
2020-08-27$40.88$40.88695,900——
2020-08-26$41.01$41.01372,100——
2020-08-25$41.82$41.82661,100——
2020-08-24$41.60$41.60689,500——
2020-08-21$43.24$43.24428,000——
2020-08-20$43.37$43.37541,300——
2020-08-19$43.15$43.15999,300——
2020-08-18$41.49$41.49901,000——
2020-08-17$41.04$41.041,099,000——
2020-08-14$39.30$39.30780,100——
2020-08-13$39.50$39.50772,700——
2020-08-12$38.36$38.36867,500——
2020-08-11$36.78$36.781,580,500——
2020-08-10$37.60$37.60749,700——
2020-08-07$38.22$38.22573,000——
2020-08-06$40.09$40.09681,500——
2020-08-05$39.82$39.82655,400——
2020-08-04$40.24$40.241,054,100——
2020-08-03$39.43$39.43903,100——
2020-07-31$37.32$37.32619,800——
2020-07-30$37.99$37.99544,000——
2020-07-29$38.39$38.391,006,400——
2020-07-28$37.45$37.45759,200——
2020-07-27$37.85$37.851,024,800——
2020-07-24$36.33$36.331,181,100——
2020-07-23$37.06$37.061,059,100——
2020-07-22$38.16$38.16841,100——
2020-07-21$38.73$38.731,226,000——
2020-07-20$40.42$40.421,152,300——
2020-07-17$39.89$39.891,957,500——
2020-07-16$39.85$39.857,169,900——
2020-07-15$43.59$43.591,672,800——
2020-07-14$43.25$43.251,143,200——
2020-07-13$44.18$44.18656,700——
2020-07-10$45.93$45.93708,300——
2020-07-09$48.54$48.54578,000——
2020-07-08$48.81$48.81837,300——
2020-07-07$46.55$46.55512,300——
2020-07-06$46.97$46.971,633,100——
2020-07-02$47.49$47.49816,000——
2020-07-01$47.78$47.78788,200——
2020-06-30$48.38$48.381,077,300——
2020-06-29$46.06$46.06744,200——
2020-06-26$46.29$46.291,421,600——
2020-06-25$47.19$47.19718,700——
2020-06-24$45.83$45.83826,000——
2020-06-23$46.96$46.961,505,000——
2020-06-22$46.00$46.001,222,500——
2020-06-19$44.73$44.731,152,900——
2020-06-18$44.57$44.57860,000——
2020-06-17$44.20$44.201,422,900——
2020-06-16$43.65$43.651,117,500——
2020-06-15$44.48$44.48936,800——
2020-06-12$42.71$42.71965,100——
2020-06-11$41.90$41.901,158,200——
2020-06-10$43.73$43.731,237,400——
2020-06-09$41.50$41.501,768,300——
2020-06-08$39.42$39.421,124,100——
2020-06-05$38.73$38.731,751,200——
2020-06-04$39.20$39.20892,000——
2020-06-03$39.66$39.661,778,200——
2020-06-02$38.82$38.82529,400——
2020-06-01$39.07$39.071,159,100——
2020-05-29$38.70$38.701,962,100——
2020-05-28$38.92$38.92737,300——
2020-05-27$39.08$39.08836,900——
2020-05-26$39.39$39.391,226,200——
2020-05-22$41.73$41.73669,100——
2020-05-21$40.04$40.04580,900——
2020-05-20$40.33$40.33733,500——
2020-05-19$40.07$40.071,776,800——
2020-05-18$39.30$39.30834,800——
2020-05-15$38.04$38.041,189,100——
2020-05-14$34.07$34.071,155,600——
2020-05-13$35.57$35.571,956,900——
2020-05-12$38.06$38.061,389,200——
2020-05-11$38.12$38.121,758,700——
2020-05-08$36.04$36.04732,600——
2020-05-07$36.06$36.061,435,500——
2020-05-06$33.86$33.86689,600——
2020-05-05$33.02$33.02928,900——
2020-05-04$32.45$32.45337,200——
2020-05-01$30.52$30.52551,700——
2020-04-30$32.01$32.01598,300——
2020-04-29$32.52$32.521,004,400——
2020-04-28$31.98$31.98702,600——
2020-04-27$32.02$32.021,521,700——
2020-04-24$29.10$29.10772,100——
2020-04-23$28.50$28.501,298,800——
2020-04-22$30.30$30.30874,900——
2020-04-21$29.64$29.64526,500——
2020-04-20$29.54$29.54921,700——
2020-04-17$27.98$27.98740,500——
2020-04-16$28.26$28.26711,300——
2020-04-15$28.43$28.43946,100——
2020-04-14$28.16$28.161,192,500——
2020-04-13$26.88$26.88983,800——
2020-04-09$25.77$25.771,092,200——
2020-04-08$25.03$25.03952,200——
2020-04-07$24.95$24.95856,500——
2020-04-06$28.10$28.10805,600——
2020-04-03$25.72$25.72825,200——
2020-04-02$28.13$28.131,029,500——
2020-04-01$27.51$27.51781,100——
2020-03-31$27.78$27.78750,200——
2020-03-30$27.12$27.12671,200——
2020-03-27$25.38$25.38471,200——
2020-03-26$26.18$26.18805,600——
2020-03-25$25.29$25.29926,300——
2020-03-24$23.59$23.59660,300——
2020-03-23$22.66$22.661,119,600——
2020-03-20$22.93$22.935,369,000——
2020-03-19$22.55$22.551,163,000——
2020-03-18$18.73$18.731,650,900——
2020-03-17$18.01$18.011,080,000——
2020-03-16$16.96$16.961,379,300——
2020-03-13$19.70$19.701,403,200——
2020-03-12$17.68$17.681,177,900——
2020-03-11$21.52$21.521,305,200——
2020-03-10$24.97$24.97993,800——
2020-03-09$24.60$24.601,327,500——
2020-03-06$27.04$27.04690,600——
2020-03-05$27.52$27.52588,300——
2020-03-04$28.72$28.721,030,500——
2020-03-03$25.72$25.721,446,000——
2020-03-02$26.80$26.801,437,900——
2020-02-28$28.10$28.101,362,600——
2020-02-27$28.32$28.322,004,600——
2020-02-26$29.65$29.652,007,400——
2020-02-25$30.00$30.00823,200——
2020-02-24$30.83$30.831,159,300——
2020-02-21$34.16$34.16825,700——
2020-02-20$33.80$33.801,184,100——
2020-02-19$33.52$33.521,314,300——
2020-02-18$31.75$31.75590,000——
2020-02-14$31.47$31.47741,700——
2020-02-13$31.71$31.71666,000——
2020-02-12$31.39$31.39592,200——
2020-02-11$31.45$31.45652,500——
2020-02-10$31.33$31.33831,200——
2020-02-07$32.32$32.321,030,200——
2020-02-06$31.47$31.471,120,900——
2020-02-05$30.08$30.08693,500——
2020-02-04$29.39$29.391,170,200——
2020-02-03$30.00$30.00588,400——
2020-01-31$29.91$29.91980,600——
2020-01-30$30.83$30.83815,000——
2020-01-29$30.94$30.94981,400——
2020-01-28$31.09$31.091,325,000——
2020-01-27$30.46$30.462,123,100——
2020-01-24$30.55$30.5512,075,200——
2020-01-23$26.85$26.852,541,500——
2020-01-22$27.19$27.191,875,400——
2020-01-21$26.80$26.801,178,600——
2020-01-17$28.21$28.212,033,000——
2020-01-16$27.37$27.371,178,500——
2020-01-15$29.61$29.612,164,500——
2020-01-14$29.19$29.19802,600——
2020-01-13$29.91$29.91737,800——
2020-01-10$29.85$29.85980,600——
2020-01-09$30.04$30.04815,900——
2020-01-08$29.99$29.99934,000——
2020-01-07$29.64$29.64850,500——
2020-01-06$29.60$29.60872,300——
2020-01-03$29.80$29.80657,100——
2020-01-02$29.37$29.37583,700——